Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 8,550.00 | 8,550.00 | 8,000.00 | 8,460.00 | 8,460.00 | 59,222 |
| 2023-10-13 | 8,500.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,500.00 | 13,249 |
| 2023-10-12 | 8,470.00 | 8,780.00 | 8,460.00 | 8,580.00 | 8,580.00 | 40,234 |
| 2023-10-11 | 8,640.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 23,797 |
| 2023-10-10 | 8,490.00 | 8,690.00 | 8,320.00 | 8,440.00 | 8,440.00 | 26,428 |
| 2023-10-06 | 8,370.00 | 8,560.00 | 8,260.00 | 8,550.00 | 8,550.00 | 23,371 |
| 2023-10-05 | 8,260.00 | 8,450.00 | 8,210.00 | 8,210.00 | 8,210.00 | 25,786 |
| 2023-10-04 | 8,600.00 | 8,600.00 | 8,210.00 | 8,240.00 | 8,240.00 | 59,444 |
| 2023-09-27 | 8,510.00 | 8,690.00 | 8,440.00 | 8,650.00 | 8,650.00 | 34,707 |
| 2023-09-26 | 8,570.00 | 8,770.00 | 8,520.00 | 8,600.00 | 8,600.00 | 23,440 |
| 2023-09-25 | 8,900.00 | 8,900.00 | 8,550.00 | 8,640.00 | 8,640.00 | 37,991 |
| 2023-09-22 | 8,530.00 | 8,910.00 | 8,470.00 | 8,840.00 | 8,840.00 | 59,646 |
| 2023-09-21 | 8,820.00 | 8,920.00 | 8,490.00 | 8,580.00 | 8,580.00 | 125,791 |
| 2023-09-20 | 9,070.00 | 9,200.00 | 8,920.00 | 8,940.00 | 8,940.00 | 53,723 |
| 2023-09-19 | 9,220.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 27,613 |
| 2023-09-18 | 9,450.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | 62,947 |
| 2023-09-15 | 9,510.00 | 9,560.00 | 9,340.00 | 9,500.00 | 9,500.00 | 92,264 |
| 2023-09-14 | 9,150.00 | 9,500.00 | 9,020.00 | 9,430.00 | 9,430.00 | 105,860 |
| 2023-09-13 | 8,910.00 | 9,360.00 | 8,910.00 | 9,020.00 | 9,020.00 | 105,710 |
| 2023-09-12 | 8,970.00 | 9,170.00 | 8,870.00 | 9,030.00 | 9,030.00 | 56,999 |
| 2023-09-11 | 8,790.00 | 9,090.00 | 8,690.00 | 9,020.00 | 9,020.00 | 86,599 |
| 2023-09-08 | 8,870.00 | 8,930.00 | 8,620.00 | 8,760.00 | 8,760.00 | 77,522 |
| 2023-09-07 | 8,700.00 | 9,190.00 | 8,590.00 | 8,870.00 | 8,870.00 | 109,339 |
| 2023-09-06 | 8,870.00 | 8,870.00 | 8,690.00 | 8,770.00 | 8,770.00 | 46,286 |
| 2023-09-05 | 8,980.00 | 9,050.00 | 8,780.00 | 8,820.00 | 8,820.00 | 41,336 |
| 2023-09-04 | 9,030.00 | 9,070.00 | 8,820.00 | 8,980.00 | 8,980.00 | 85,549 |
| 2023-09-01 | 8,310.00 | 8,920.00 | 8,300.00 | 8,880.00 | 8,880.00 | 152,074 |
| 2023-08-31 | 8,230.00 | 8,430.00 | 8,120.00 | 8,430.00 | 8,430.00 | 79,868 |
| 2023-08-30 | 8,180.00 | 8,480.00 | 8,050.00 | 8,230.00 | 8,230.00 | 93,272 |
| 2023-08-29 | 8,010.00 | 8,120.00 | 7,960.00 | 8,000.00 | 8,000.00 | 67,845 |
| 2023-08-28 | 7,780.00 | 8,070.00 | 7,650.00 | 8,000.00 | 8,000.00 | 105,744 |
| 2023-08-25 | 7,920.00 | 7,920.00 | 7,630.00 | 7,710.00 | 7,710.00 | 52,105 |
| 2023-08-24 | 7,930.00 | 8,140.00 | 7,920.00 | 7,950.00 | 7,950.00 | 58,930 |
| 2023-08-23 | 7,850.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,900.00 | 23,325 |
| 2023-08-22 | 8,150.00 | 8,180.00 | 7,840.00 | 7,870.00 | 7,870.00 | 66,131 |
| 2023-08-21 | 8,070.00 | 8,200.00 | 7,990.00 | 8,090.00 | 8,090.00 | 50,604 |
| 2023-08-18 | 7,960.00 | 8,390.00 | 7,960.00 | 8,150.00 | 8,150.00 | 79,775 |
| 2023-08-17 | 8,350.00 | 8,350.00 | 8,000.00 | 8,180.00 | 8,180.00 | 53,763 |
| 2023-08-16 | 8,610.00 | 8,670.00 | 8,100.00 | 8,180.00 | 8,180.00 | 196,871 |
| 2023-08-14 | 8,800.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,670.00 | 55,968 |
| 2023-08-11 | 8,900.00 | 8,970.00 | 8,750.00 | 8,840.00 | 8,840.00 | 83,524 |
| 2023-08-10 | 8,880.00 | 9,070.00 | 8,660.00 | 8,880.00 | 8,880.00 | 42,620 |
| 2023-08-09 | 8,760.00 | 9,020.00 | 8,600.00 | 8,920.00 | 8,920.00 | 46,496 |
| 2023-08-08 | 8,820.00 | 8,890.00 | 8,620.00 | 8,810.00 | 8,810.00 | 46,021 |
| 2023-08-07 | 8,680.00 | 8,910.00 | 8,570.00 | 8,810.00 | 8,810.00 | 42,995 |
| 2023-08-04 | 8,820.00 | 8,850.00 | 8,700.00 | 8,740.00 | 8,740.00 | 25,632 |
| 2023-08-03 | 8,880.00 | 8,960.00 | 8,610.00 | 8,820.00 | 8,820.00 | 56,881 |
| 2023-08-02 | 8,900.00 | 8,970.00 | 8,750.00 | 8,780.00 | 8,780.00 | 55,433 |
| 2023-08-01 | 8,850.00 | 9,000.00 | 8,780.00 | 8,980.00 | 8,980.00 | 43,327 |
| 2023-07-31 | 9,170.00 | 9,240.00 | 8,880.00 | 8,960.00 | 8,960.00 | 166,027 |
| 2023-07-28 | 8,960.00 | 9,260.00 | 8,950.00 | 9,250.00 | 9,250.00 | 62,930 |
| 2023-07-27 | 8,620.00 | 9,170.00 | 8,620.00 | 8,990.00 | 8,990.00 | 92,891 |
| 2023-07-26 | 9,020.00 | 9,090.00 | 8,580.00 | 8,650.00 | 8,650.00 | 157,849 |
| 2023-07-25 | 9,280.00 | 9,280.00 | 8,890.00 | 9,020.00 | 9,020.00 | 129,009 |
| 2023-07-24 | 9,490.00 | 9,490.00 | 8,940.00 | 9,300.00 | 9,300.00 | 165,109 |
| 2023-07-21 | 9,590.00 | 9,590.00 | 9,200.00 | 9,370.00 | 9,370.00 | 70,760 |
| 2023-07-20 | 9,190.00 | 9,600.00 | 9,190.00 | 9,600.00 | 9,600.00 | 145,996 |
| 2023-07-19 | 9,630.00 | 9,760.00 | 9,330.00 | 9,430.00 | 9,430.00 | 88,065 |
| 2023-07-18 | 9,680.00 | 9,750.00 | 9,520.00 | 9,670.00 | 9,670.00 | 42,755 |
| 2023-07-17 | 9,650.00 | 9,850.00 | 9,500.00 | 9,620.00 | 9,620.00 | 131,840 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.